Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

44.51 +0.40 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.086 8.180 8.047 8.122 941,159 +0.03(+0.41%)
Feb 26, 2004 8.059 8.101 8.022 8.088 569,006 +0.06(+0.75%)
Feb 25, 2004 8.107 8.138 8.019 8.028 426,754 -0.05(-0.65%)
Feb 24, 2004 8.032 8.145 8.017 8.080 658,572 +0.07(+0.86%)
Feb 23, 2004 8.095 8.130 7.971 8.011 451,181 -0.07(-0.90%)
Feb 20, 2004 8.143 8.155 8.057 8.084 359,700 -0.04(-0.46%)
Feb 19, 2004 8.278 8.326 8.115 8.122 602,054 -0.11(-1.39%)
Feb 18, 2004 8.289 8.333 8.230 8.237 248,581 -0.03(-0.38%)
Feb 17, 2004 8.143 8.287 8.143 8.268 223,196 +0.17(+2.06%)
Feb 13, 2004 8.243 8.257 8.101 8.101 335,273 -0.15(-1.77%)
Feb 12, 2004 8.351 8.351 8.234 8.247 184,879 -0.10(-1.25%)
Feb 11, 2004 8.349 8.351 8.293 8.351 196,374 +0.02(+0.25%)
Feb 10, 2004 8.251 8.331 8.239 8.331 385,085 +0.08(+0.99%)
Feb 09, 2004 8.287 8.331 8.249 8.249 329,046 -0.02(-0.20%)
Feb 06, 2004 8.038 8.274 8.030 8.266 949,780 +0.37(+4.74%)
Feb 05, 2004 7.917 7.971 7.857 7.892 339,583 +0.01(+0.08%)
Feb 04, 2004 8.080 8.080 7.886 7.886 324,735 -0.22(-2.70%)
Feb 03, 2004 8.101 8.151 8.067 8.105 125,966 +0.01(+0.13%)
Feb 02, 2004 8.078 8.101 7.999 8.095 216,011 +0.04(+0.47%)
Jan 30, 2004 8.067 8.088 8.026 8.057 300,787 +0.00(+0.05%)
Jan 29, 2004 8.038 8.095 7.999 8.053 255,765 +0.04(+0.44%)
Jan 28, 2004 8.153 8.191 8.007 8.017 298,393 -0.08(-1.03%)
Jan 27, 2004 8.241 8.245 8.101 8.101 267,739 -0.10(-1.20%)
Jan 26, 2004 8.122 8.218 8.109 8.199 249,060 +0.08(+0.95%)
Jan 23, 2004 8.076 8.176 8.070 8.122 555,595 +0.07(+0.83%)
Jan 22, 2004 8.134 8.141 8.042 8.055 167,157 -0.07(-0.82%)
Jan 21, 2004 8.153 8.153 8.067 8.122 193,979 -0.03(-0.36%)
Jan 20, 2004 8.040 8.151 8.040 8.151 275,402 +0.13(+1.64%)
Jan 16, 2004 8.138 8.143 8.019 8.019 176,736 -0.08(-1.01%)
Jan 15, 2004 8.184 8.195 8.051 8.101 192,063 -0.07(-0.89%)
Jan 14, 2004 8.059 8.174 8.017 8.174 243,791 +0.11(+1.42%)
Jan 13, 2004 8.059 8.065 7.986 8.059 334,794 -0.01(-0.16%)
Jan 12, 2004 7.982 8.072 7.967 8.072 268,697 +0.11(+1.39%)
Jan 09, 2004 8.009 8.070 7.961 7.961 201,642 -0.08(-0.96%)
Jan 08, 2004 8.049 8.080 7.980 8.038 269,176 +0.02(+0.29%)
Jan 07, 2004 7.969 8.032 7.882 8.015 319,946 +0.08(+0.97%)
Jan 06, 2004 8.103 8.130 7.938 7.938 291,208 -0.13(-1.66%)
Jan 05, 2004 8.097 8.141 8.034 8.072 189,668 -0.03(-0.31%)
Jan 02, 2004 8.080 8.149 8.040 8.097 157,578 +0.06(+0.70%)
Dec 31, 2003 8.209 8.209 8.040 8.040 308,451 -0.12(-1.43%)
Dec 30, 2003 8.212 8.220 8.136 8.157 249,060 -0.00(-0.03%)
Dec 29, 2003 8.184 8.255 8.130 8.159 252,891 +0.00(+0.03%)
Dec 26, 2003 8.097 8.170 8.097 8.157 47,896 +0.08(+1.01%)
Dec 24, 2003 8.180 8.180 8.076 8.076 149,436 -0.13(-1.53%)
Dec 23, 2003 8.067 8.201 8.067 8.201 252,891 +0.08(+1.03%)
Dec 22, 2003 7.961 8.118 7.961 8.118 149,914 +0.15(+1.83%)
Dec 19, 2003 8.078 8.078 7.957 7.971 366,405 -0.11(-1.32%)
Dec 18, 2003 7.923 8.078 7.923 8.078 217,927 +0.15(+1.87%)
Dec 17, 2003 7.944 7.948 7.882 7.930 201,642 +0.03(+0.32%)
Dec 16, 2003 7.961 7.973 7.865 7.905 273,008 -0.03(-0.42%)
Dec 15, 2003 8.061 8.088 7.938 7.938 364,968 -0.12(-1.50%)
Dec 12, 2003 7.923 8.059 7.913 8.059 292,645 +0.15(+1.87%)
Dec 11, 2003 7.850 7.957 7.840 7.911 555,116 +0.04(+0.56%)
Dec 10, 2003 7.944 7.944 7.867 7.867 269,176 -0.07(-0.84%)
Dec 09, 2003 8.028 8.038 7.913 7.934 208,827 -0.10(-1.30%)
Dec 08, 2003 7.938 8.038 7.911 8.038 340,541 +0.10(+1.26%)
Dec 05, 2003 7.986 8.007 7.913 7.938 276,839 -0.05(-0.60%)
Dec 04, 2003 7.911 7.986 7.892 7.986 278,755 +0.10(+1.22%)
Dec 03, 2003 8.132 8.153 7.890 7.890 598,223 -0.20(-2.48%)
Dec 02, 2003 8.132 8.163 8.047 8.090 271,092 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.